Smith & Nephew (SN.) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Smith & Nephew

Date Open High Low Close* Volume
07/03/2014 942.50p 943.50p 924.50p 924.50p 1988798
06/03/2014 937.00p 948.00p 937.00p 943.50p 1646224
05/03/2014 947.50p 947.50p 936.50p 937.50p 2520756
04/03/2014 936.00p 948.00p 934.50p 947.00p 1940208
03/03/2014 940.50p 951.50p 926.00p 934.50p 2340686
28/02/2014 949.00p 954.50p 946.00p 951.50p 2100563
27/02/2014 950.00p 953.02p 939.50p 950.00p 2230230
26/02/2014 960.50p 960.50p 951.00p 952.50p 1510029
25/02/2014 960.00p 962.50p 950.50p 959.50p 2618209
24/02/2014 950.00p 960.50p 948.50p 960.00p 2207602
21/02/2014 959.50p 964.00p 949.00p 951.00p 2892941
20/02/2014 949.00p 958.50p 946.15p 958.50p 1863946
19/02/2014 948.50p 955.50p 946.50p 953.00p 1418388
18/02/2014 947.50p 951.23p 945.50p 947.50p 1763386
17/02/2014 941.00p 949.00p 941.00p 949.00p 1759016
14/02/2014 931.00p 944.00p 930.50p 941.00p 2225059
13/02/2014 932.00p 936.50p 928.00p 933.50p 2584900
12/02/2014 942.50p 943.50p 926.50p 930.50p 3099291
11/02/2014 918.00p 928.50p 916.50p 928.50p 2603391
10/02/2014 917.50p 920.00p 912.00p 917.00p 2169117
07/02/2014 900.00p 915.00p 893.00p 915.00p 2958857
06/02/2014 896.00p 898.50p 874.50p 896.00p 4349291
05/02/2014 873.00p 876.50p 871.50p 874.50p 2261282
04/02/2014 886.00p 886.00p 873.00p 874.00p 2064818
03/02/2014 890.00p 892.50p 876.00p 886.00p 4167725
31/01/2014 886.50p 886.50p 866.50p 876.00p 1855824
30/01/2014 875.50p 886.00p 870.00p 885.00p 4885027
29/01/2014 890.00p 892.00p 866.00p 873.50p 3045639
28/01/2014 888.50p 889.50p 881.50p 887.00p 2486949
27/01/2014 892.00p 896.50p 878.50p 885.00p 3076700
24/01/2014 893.00p 897.00p 879.00p 883.00p 2125208
23/01/2014 887.00p 897.00p 886.50p 896.00p 3807517
22/01/2014 882.50p 888.00p 878.50p 886.50p 1877384
21/01/2014 883.00p 888.00p 868.00p 881.50p 3026573
20/01/2014 877.00p 880.00p 875.50p 879.50p 1202643
17/01/2014 876.50p 881.00p 874.00p 878.50p 2507621
16/01/2014 874.00p 879.50p 870.50p 874.00p 2962476
15/01/2014 868.50p 873.50p 867.00p 871.50p 2778052
14/01/2014 871.00p 874.50p 863.60p 867.00p 2269641
13/01/2014 880.50p 881.50p 873.50p 874.50p 1335077
10/01/2014 876.50p 884.00p 875.00p 880.50p 2047783
09/01/2014 870.00p 882.50p 866.50p 870.50p 1922246
08/01/2014 868.50p 878.00p 864.50p 868.50p 1871733
07/01/2014 865.00p 869.00p 859.86p 865.00p 1268441
06/01/2014 857.00p 869.50p 857.00p 867.50p 1216029
03/01/2014 855.00p 862.00p 853.60p 859.00p 1322131
02/01/2014 857.00p 865.50p 855.50p 856.50p 1637248
31/12/2013 855.50p 864.50p 850.00p 861.00p 516749
30/12/2013 868.00p 868.00p 856.50p 858.00p 1503992
27/12/2013 868.50p 875.50p 863.00p 865.50p 919965
24/12/2013 862.50p 871.10p 858.00p 867.50p 184026
23/12/2013 852.00p 867.00p 852.00p 866.00p 1099344
20/12/2013 845.50p 855.00p 845.50p 854.50p 2723250
19/12/2013 838.00p 858.00p 836.00p 850.50p 2648685
18/12/2013 839.50p 853.50p 836.00p 836.00p 2085820
17/12/2013 837.00p 846.00p 835.00p 835.00p 1772049
16/12/2013 834.00p 845.50p 834.00p 841.50p 1665577
13/12/2013 831.00p 844.50p 831.00p 836.50p 1662498
12/12/2013 837.50p 842.50p 824.50p 835.00p 2120065
11/12/2013 847.50p 849.00p 838.50p 840.50p 2275847
10/12/2013 847.00p 853.50p 846.00p 847.50p 2243093
09/12/2013 847.00p 851.00p 844.00p 850.00p 1450419
06/12/2013 839.00p 847.50p 838.00p 846.00p 1780334
05/12/2013 828.00p 839.50p 825.00p 839.50p 2428799
04/12/2013 826.00p 831.50p 823.50p 831.00p 2015891
03/12/2013 823.00p 836.50p 813.00p 828.50p 3114224
02/12/2013 814.50p 817.10p 810.00p 813.00p 1041288
29/11/2013 810.00p 818.00p 808.50p 815.50p 1201958
28/11/2013 812.50p 814.50p 809.85p 810.50p 892601
27/11/2013 806.00p 814.50p 806.00p 812.50p 1780497
26/11/2013 812.50p 813.50p 806.50p 810.00p 2377026
25/11/2013 811.00p 818.00p 805.00p 813.00p 2249171
22/11/2013 804.00p 808.00p 802.50p 805.00p 1040247
21/11/2013 803.50p 809.00p 799.00p 805.50p 1051791
20/11/2013 804.00p 809.03p 802.00p 805.50p 1184721
19/11/2013 803.50p 808.50p 802.00p 807.50p 1121944
18/11/2013 804.00p 810.58p 803.50p 808.00p 1335338
15/11/2013 806.00p 809.00p 805.00p 807.00p 2274534
14/11/2013 806.50p 812.50p 803.50p 806.50p 1478362
13/11/2013 802.50p 807.00p 798.00p 804.50p 2531751
12/11/2013 806.00p 808.00p 802.00p 806.00p 1447567
11/11/2013 802.50p 810.26p 801.50p 805.50p 1444157
08/11/2013 799.00p 804.00p 792.00p 801.50p 1558777
07/11/2013 802.00p 808.00p 799.00p 804.50p 1786125
06/11/2013 802.50p 810.50p 801.50p 805.00p 2406292
05/11/2013 803.00p 805.78p 796.97p 802.50p 1689979
04/11/2013 804.50p 810.50p 799.50p 801.00p 1868479
01/11/2013 800.00p 806.50p 795.50p 804.50p 2584527
31/10/2013 798.00p 799.00p 780.50p 797.00p 1983259
30/10/2013 796.50p 800.00p 795.50p 798.50p 1231187
29/10/2013 798.50p 800.50p 797.00p 797.50p 1559422
28/10/2013 799.50p 800.50p 796.50p 796.50p 1683363
25/10/2013 800.00p 801.00p 797.00p 798.00p 1492438
24/10/2013 802.50p 813.00p 799.50p 801.00p 1866015
23/10/2013 795.50p 807.50p 794.50p 803.00p 1708632
22/10/2013 794.50p 800.02p 781.50p 799.50p 1451915
21/10/2013 791.00p 800.00p 787.00p 797.50p 1227346
18/10/2013 784.50p 788.00p 778.50p 788.00p 4595006
17/10/2013 779.00p 784.00p 776.00p 780.00p 2452953
16/10/2013 784.50p 789.50p 777.50p 783.00p 2345092
15/10/2013 790.00p 804.50p 786.50p 788.00p 3014624
14/10/2013 771.50p 788.00p 769.50p 786.00p 1719561
11/10/2013 765.50p 776.00p 758.50p 771.50p 1463343
10/10/2013 757.00p 766.50p 756.00p 764.50p 1468887
09/10/2013 741.00p 756.50p 737.50p 755.50p 2229391
08/10/2013 757.00p 763.50p 746.50p 747.50p 1821732
07/10/2013 757.50p 764.00p 754.50p 761.00p 793783
04/10/2013 761.00p 766.00p 754.00p 761.00p 1116358
03/10/2013 758.00p 767.00p 758.00p 765.00p 1013957
02/10/2013 764.50p 765.00p 755.00p 759.50p 1409608
01/10/2013 769.00p 769.00p 762.50p 766.50p 1456442
30/09/2013 765.00p 771.50p 762.00p 771.00p 1540728
27/09/2013 785.00p 785.00p 773.00p 775.50p 1271596
26/09/2013 774.50p 781.00p 765.50p 780.50p 1109415
25/09/2013 768.50p 779.50p 765.00p 773.00p 1803611
24/09/2013 773.00p 781.00p 766.50p 771.00p 1140632
23/09/2013 772.00p 776.50p 769.50p 776.00p 1119275
20/09/2013 777.00p 784.50p 774.72p 776.00p 2174522
19/09/2013 781.00p 784.50p 775.50p 779.00p 1313778
18/09/2013 777.50p 782.50p 772.50p 776.50p 1081804
17/09/2013 784.00p 789.50p 778.00p 778.00p 1609375
16/09/2013 783.50p 792.50p 783.00p 788.50p 1382165
13/09/2013 777.00p 781.50p 776.50p 780.50p 1124663
12/09/2013 772.50p 779.50p 771.00p 778.00p 1369503
11/09/2013 771.50p 774.50p 768.55p 773.00p 1081748
10/09/2013 765.00p 775.00p 764.50p 771.50p 1302864
09/09/2013 763.00p 765.95p 756.69p 764.50p 993917
06/09/2013 766.50p 769.50p 757.15p 769.00p 1034291
05/09/2013 770.00p 776.50p 756.00p 767.00p 1332109
04/09/2013 761.50p 772.00p 755.00p 769.50p 1400982
03/09/2013 765.50p 769.50p 753.00p 761.00p 1297297
02/09/2013 750.50p 765.50p 750.00p 765.50p 919576
30/08/2013 766.50p 767.00p 749.00p 750.00p 1729605
29/08/2013 765.50p 768.50p 758.50p 766.00p 1373414
28/08/2013 768.00p 770.50p 759.00p 766.00p 2208682
27/08/2013 781.00p 784.00p 767.50p 770.50p 1860541
23/08/2013 782.50p 788.50p 779.50p 786.00p 691976
22/08/2013 775.00p 787.00p 775.00p 783.00p 871755
21/08/2013 783.50p 785.50p 775.00p 775.00p 1213683
20/08/2013 781.00p 784.50p 775.50p 784.00p 944730
19/08/2013 778.50p 786.50p 777.50p 784.50p 1026057
16/08/2013 780.50p 787.50p 776.50p 779.50p 2264151
15/08/2013 792.50p 794.00p 775.50p 780.50p 1337416
14/08/2013 791.50p 805.50p 788.50p 792.50p 1166582
13/08/2013 777.00p 790.50p 771.50p 790.50p 1559630
12/08/2013 785.50p 790.50p 782.00p 785.00p 1092115
09/08/2013 783.00p 790.00p 779.00p 786.00p 843660
08/08/2013 782.00p 787.00p 778.00p 782.00p 1175339
07/08/2013 784.50p 796.50p 780.00p 782.50p 1561593
06/08/2013 794.00p 799.50p 786.00p 793.00p 1426202
05/08/2013 799.50p 801.50p 790.00p 796.50p 1059871
02/08/2013 788.00p 800.50p 787.50p 800.00p 1638568
01/08/2013 788.50p 799.00p 775.00p 787.50p 1716782
31/07/2013 783.50p 790.50p 778.00p 784.50p 1391042
30/07/2013 777.00p 785.50p 776.00p 783.00p 1219806
29/07/2013 778.00p 791.00p 774.50p 776.50p 1184129
26/07/2013 787.00p 790.00p 774.66p 778.00p 981020
25/07/2013 789.50p 794.00p 780.00p 783.00p 978465
24/07/2013 785.00p 796.50p 781.50p 791.00p 1484819
23/07/2013 791.00p 791.00p 781.50p 785.50p 951585
22/07/2013 787.50p 790.50p 782.00p 787.50p 842398
19/07/2013 795.50p 796.00p 786.50p 790.00p 1751222
18/07/2013 783.50p 798.50p 782.50p 795.00p 1461838
17/07/2013 773.50p 792.50p 773.00p 788.00p 2090513
16/07/2013 777.50p 781.50p 761.00p 773.00p 1811671
15/07/2013 777.00p 786.50p 776.50p 778.50p 1033617
12/07/2013 771.50p 782.00p 771.50p 776.50p 1631211
11/07/2013 776.00p 782.50p 768.50p 775.00p 2131050
10/07/2013 765.50p 771.00p 764.00p 768.50p 1043761
09/07/2013 759.50p 775.00p 758.50p 768.50p 1432037
08/07/2013 757.50p 764.00p 746.00p 755.50p 1437357
05/07/2013 753.00p 766.50p 744.50p 756.00p 1421687
04/07/2013 733.50p 753.50p 733.50p 752.50p 1021257
03/07/2013 734.50p 739.50p 720.00p 729.50p 1752309
02/07/2013 741.50p 742.50p 729.00p 739.50p 967746
01/07/2013 737.00p 745.50p 733.00p 742.50p 1211949
28/06/2013 737.00p 743.00p 729.50p 735.00p 2305638
27/06/2013 733.00p 744.50p 733.00p 737.00p 1904775
26/06/2013 733.50p 744.50p 727.50p 733.50p 1605304
25/06/2013 733.00p 734.00p 726.50p 733.00p 1193532
24/06/2013 734.00p 738.00p 721.50p 729.00p 1491061
21/06/2013 729.00p 743.50p 726.00p 735.00p 3759063
20/06/2013 753.00p 763.00p 732.50p 732.50p 2155889
19/06/2013 765.50p 767.00p 751.50p 763.00p 1723005
18/06/2013 759.00p 769.50p 754.50p 766.00p 1057456
17/06/2013 750.00p 763.00p 748.50p 758.00p 1267551
14/06/2013 753.50p 756.50p 745.00p 752.50p 1282251
13/06/2013 744.00p 756.50p 739.00p 756.50p 1848818
12/06/2013 735.50p 760.00p 733.50p 753.50p 1781467
11/06/2013 742.50p 746.50p 729.50p 737.50p 1909980
10/06/2013 752.50p 758.50p 737.50p 745.00p 2291502
07/06/2013 750.00p 760.50p 744.00p 758.50p 1713217
06/06/2013 751.50p 760.00p 748.50p 749.50p 1381470
05/06/2013 754.00p 757.50p 747.92p 751.00p 1205498
04/06/2013 759.00p 759.00p 747.50p 755.50p 1836668
03/06/2013 767.50p 771.50p 752.00p 754.50p 1640192
31/05/2013 772.00p 777.00p 764.00p 771.50p 2099693
30/05/2013 771.00p 780.00p 769.50p 777.00p 1316622
29/05/2013 784.00p 787.50p 768.50p 770.50p 1783267
28/05/2013 779.50p 796.50p 779.50p 787.50p 1724511

*Close Price adjusted for both dividends and splits